Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | - | - | - | - | - | - |
17 apr 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 29,11 | - |
16 apr 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 29,37 | - |
15 apr 2024 | 29,64 | 29,64 | 29,64 | 29,64 | 29,64 | - |
12 apr 2024 | 29,98 | 29,98 | 29,98 | 29,98 | 29,98 | - |
11 apr 2024 | 30,48 | 30,48 | 30,48 | 30,48 | 30,48 | - |
10 apr 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 30,38 | - |
09 apr 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 31,02 | - |
08 apr 2024 | 31,03 | 31,03 | 31,03 | 31,03 | 31,03 | - |
05 apr 2024 | 30,97 | 30,97 | 30,97 | 30,97 | 30,97 | - |
04 apr 2024 | 30,74 | 30,74 | 30,74 | 30,74 | 30,74 | - |
03 apr 2024 | 31,07 | 31,07 | 31,07 | 31,07 | 31,07 | - |
02 apr 2024 | 30,88 | 30,88 | 30,88 | 30,88 | 30,88 | - |
01 apr 2024 | 31,34 | 31,34 | 31,34 | 31,34 | 31,34 | - |
28 mar 2024 | 31,55 | 31,55 | 31,55 | 31,55 | 31,55 | - |
27 mar 2024 | 31,47 | 31,47 | 31,47 | 31,47 | 31,47 | - |
26 mar 2024 | 31,01 | 31,01 | 31,01 | 31,01 | 31,01 | - |
25 mar 2024 | 31,04 | 31,04 | 31,04 | 31,04 | 31,04 | - |
22 mar 2024 | 31,04 | 31,04 | 31,04 | 31,04 | 31,04 | - |
21 mar 2024 | 31,32 | 31,32 | 31,32 | 31,32 | 31,32 | - |
20 mar 2024 | 31,13 | 31,13 | 31,13 | 31,13 | 31,13 | - |
19 mar 2024 | 30,64 | 30,64 | 30,64 | 30,64 | 30,64 | - |
18 mar 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 30,50 | - |
15 mar 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 30,50 | - |
14 mar 2024 | 30,41 | 30,41 | 30,41 | 30,41 | 30,41 | - |
13 mar 2024 | 30,92 | 30,92 | 30,92 | 30,92 | 30,92 | - |
12 mar 2024 | 30,86 | 30,86 | 30,86 | 30,86 | 30,86 | - |
11 mar 2024 | 30,71 | 30,71 | 30,71 | 30,71 | 30,71 | - |
08 mar 2024 | 30,91 | 30,91 | 30,91 | 30,91 | 30,91 | - |
07 mar 2024 | 31,04 | 31,04 | 31,04 | 31,04 | 31,04 | - |
06 mar 2024 | 30,69 | 30,69 | 30,69 | 30,69 | 30,69 | - |
05 mar 2024 | 30,43 | 30,43 | 30,43 | 30,43 | 30,43 | - |
04 mar 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 30,70 | - |
01 mar 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
29 feb 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
28 feb 2024 | 30,26 | 30,26 | 30,26 | 30,26 | 30,26 | - |
27 feb 2024 | 30,46 | 30,46 | 30,46 | 30,46 | 30,46 | - |
26 feb 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 30,25 | - |
23 feb 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 30,25 | - |
22 feb 2024 | 30,18 | 30,18 | 30,18 | 30,18 | 30,18 | - |
21 feb 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 29,95 | - |
20 feb 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 30,02 | - |
16 feb 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 30,23 | - |
15 feb 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 30,52 | - |
14 feb 2024 | 30,08 | 30,08 | 30,08 | 30,08 | 30,08 | - |
13 feb 2024 | 29,56 | 29,56 | 29,56 | 29,56 | 29,56 | - |
12 feb 2024 | 30,37 | 30,37 | 30,37 | 30,37 | 30,37 | - |
09 feb 2024 | 30,07 | 30,07 | 30,07 | 30,07 | 30,07 | - |
08 feb 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 29,88 | - |
07 feb 2024 | 29,66 | 29,66 | 29,66 | 29,66 | 29,66 | - |
06 feb 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
05 feb 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 29,37 | - |
02 feb 2024 | 29,61 | 29,61 | 29,61 | 29,61 | 29,61 | - |
01 feb 2024 | 29,74 | 29,74 | 29,74 | 29,74 | 29,74 | - |
31 gen 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 29,55 | - |
30 gen 2024 | 30,01 | 30,01 | 30,01 | 30,01 | 30,01 | - |
29 gen 2024 | 30,17 | 30,17 | 30,17 | 30,17 | 30,17 | - |
26 gen 2024 | 29,78 | 29,78 | 29,78 | 29,78 | 29,78 | - |
25 gen 2024 | 29,66 | 29,66 | 29,66 | 29,66 | 29,66 | - |
24 gen 2024 | 29,44 | 29,44 | 29,44 | 29,44 | 29,44 | - |
23 gen 2024 | 29,56 | 29,56 | 29,56 | 29,56 | 29,56 | - |
22 gen 2024 | 29,78 | 29,78 | 29,78 | 29,78 | 29,78 | - |
19 gen 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | - |
18 gen 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 29,14 | - |
17 gen 2024 | 28,87 | 28,87 | 28,87 | 28,87 | 28,87 | - |
16 gen 2024 | 29,22 | 29,22 | 29,22 | 29,22 | 29,22 | - |
12 gen 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,54 | - |
11 gen 2024 | 29,57 | 29,57 | 29,57 | 29,57 | 29,57 | - |
10 gen 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 29,75 | - |
09 gen 2024 | 29,68 | 29,68 | 29,68 | 29,68 | 29,68 | - |
08 gen 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,92 | - |
05 gen 2024 | 29,59 | 29,59 | 29,59 | 29,59 | 29,59 | - |
04 gen 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,54 | - |
03 gen 2024 | 29,56 | 29,56 | 29,56 | 29,56 | 29,56 | - |
02 gen 2024 | 30,31 | 30,31 | 30,31 | 30,31 | 30,31 | - |
29 dic 2023 | 30,54 | 30,54 | 30,54 | 30,54 | 30,54 | - |
28 dic 2023 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
27 dic 2023 | 30,85 | 30,85 | 30,85 | 30,85 | 30,85 | - |
26 dic 2023 | 30,65 | 30,65 | 30,65 | 30,65 | 30,65 | - |
22 dic 2023 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
21 dic 2023 | 30,24 | 30,24 | 30,24 | 30,24 | 30,24 | - |
21 dic 2023 | 0.303 Dividendo |
21 dic 2023 | 1.257 Guadagno in conto di capitale |
20 dic 2023 | 31,36 | 31,36 | 31,36 | 31,36 | 29,80 | - |
19 dic 2023 | 31,83 | 31,83 | 31,83 | 31,83 | 30,25 | - |
18 dic 2023 | 31,46 | 31,46 | 31,46 | 31,46 | 29,90 | - |
15 dic 2023 | 31,50 | 31,50 | 31,50 | 31,50 | 29,93 | - |
14 dic 2023 | 31,67 | 31,67 | 31,67 | 31,67 | 30,09 | - |
13 dic 2023 | 30,75 | 30,75 | 30,75 | 30,75 | 29,22 | - |
12 dic 2023 | 30,02 | 30,02 | 30,02 | 30,02 | 28,53 | - |
11 dic 2023 | 29,99 | 29,99 | 29,99 | 29,99 | 28,50 | - |
08 dic 2023 | 29,83 | 29,83 | 29,83 | 29,83 | 28,35 | - |
07 dic 2023 | 29,77 | 29,77 | 29,77 | 29,77 | 28,29 | - |
06 dic 2023 | 29,56 | 29,56 | 29,56 | 29,56 | 28,09 | - |
05 dic 2023 | 29,42 | 29,42 | 29,42 | 29,42 | 27,96 | - |
04 dic 2023 | 29,72 | 29,72 | 29,72 | 29,72 | 28,24 | - |
01 dic 2023 | 29,68 | 29,68 | 29,68 | 29,68 | 28,20 | - |
30 nov 2023 | 29,02 | 29,02 | 29,02 | 29,02 | 27,58 | - |
29 nov 2023 | 29,01 | 29,01 | 29,01 | 29,01 | 27,57 | - |
28 nov 2023 | 28,88 | 28,88 | 28,88 | 28,88 | 27,44 | - |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |
Caricamento di altri dati in corso...